Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-12-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $240.00 | $240.00 | 1,267 | — | — |
| 2003-12-30 | $234.24 | $234.24 | 1,318 | — | — |
| 2003-12-29 | $232.32 | $232.32 | 5,385 | — | — |
| 2003-12-26 | $243.84 | $243.84 | 2,155 | — | — |
| 2003-12-24 | $238.08 | $238.08 | 2,198 | — | — |
| 2003-12-23 | $226.56 | $226.56 | 1,984 | — | — |
| 2003-12-22 | $224.64 | $224.64 | 1,661 | — | — |
| 2003-12-19 | $218.88 | $218.88 | 566 | — | — |
| 2003-12-18 | $218.88 | $218.88 | 1,551 | — | — |
| 2003-12-17 | $218.88 | $218.88 | 1,676 | — | — |
| 2003-12-16 | $203.52 | $203.52 | 2,759 | — | — |
| 2003-12-15 | $215.04 | $215.04 | 1,723 | — | — |
| 2003-12-12 | $222.72 | $222.72 | 994 | — | — |
| 2003-12-11 | $226.56 | $226.56 | 2,526 | — | — |
| 2003-12-10 | $226.56 | $226.56 | 3,519 | — | — |
| 2003-12-09 | $232.32 | $232.32 | 11,033 | — | — |
| 2003-12-08 | $228.48 | $228.48 | 2,531 | — | — |
| 2003-12-05 | $218.88 | $218.88 | 4,205 | — | — |
| 2003-12-04 | $216.96 | $216.96 | 1,666 | — | — |
| 2003-12-03 | $209.28 | $209.28 | 2,727 | — | — |
| 2003-12-02 | $215.04 | $215.04 | 15,527 | — | — |
| 2003-12-01 | $201.60 | $201.60 | 1,237 | — | — |
| 2003-11-28 | $209.28 | $209.28 | 1,248 | — | — |
| 2003-11-26 | $195.84 | $195.84 | 1,439 | — | — |
| 2003-11-25 | $197.76 | $197.76 | 2,353 | — | — |
| 2003-11-24 | $193.92 | $193.92 | 1,459 | — | — |
| 2003-11-21 | $201.60 | $201.60 | 686 | — | — |
| 2003-11-20 | $201.60 | $201.60 | 1,473 | — | — |
| 2003-11-19 | $193.92 | $193.92 | 3,472 | — | — |
| 2003-11-18 | $213.12 | $213.12 | 1,843 | — | — |
| 2003-11-17 | $228.48 | $228.48 | 2,211 | — | — |
| 2003-11-14 | $230.40 | $230.40 | 1,949 | — | — |
| 2003-11-13 | $228.48 | $228.48 | 5,279 | — | — |
| 2003-11-12 | $243.84 | $243.84 | 1,632 | — | — |
| 2003-11-11 | $243.84 | $243.84 | 3,463 | — | — |
| 2003-11-10 | $238.08 | $238.08 | 4,325 | — | — |
| 2003-11-07 | $230.40 | $230.40 | 2,472 | — | — |
| 2003-11-06 | $240.00 | $240.00 | 9,214 | — | — |
| 2003-11-05 | $222.72 | $222.72 | 2,526 | — | — |
| 2003-11-04 | $213.12 | $213.12 | 3,820 | — | — |
| 2003-11-03 | $218.88 | $218.88 | 9,707 | — | — |
| 2003-10-31 | $193.92 | $193.92 | 2,531 | — | — |
| 2003-10-30 | $192.00 | $192.00 | 3,571 | — | — |
| 2003-10-29 | $195.84 | $195.84 | 5,711 | — | — |
| 2003-10-28 | $193.92 | $193.92 | 5,657 | — | — |
| 2003-10-27 | $211.20 | $211.20 | 3,647 | — | — |
| 2003-10-24 | $209.28 | $209.28 | 4,025 | — | — |
| 2003-10-23 | $205.44 | $205.44 | 9,832 | — | — |
| 2003-10-22 | $222.72 | $222.72 | 12,989 | — | — |
| 2003-10-21 | $247.68 | $247.68 | 7,601 | — | — |
| 2003-10-20 | $263.04 | $263.04 | 5,816 | — | — |
| 2003-10-17 | $255.36 | $255.36 | 2,002 | — | — |
| 2003-10-16 | $263.04 | $263.04 | 3,826 | — | — |
| 2003-10-15 | $243.84 | $243.84 | 3,557 | — | — |
| 2003-10-14 | $257.28 | $257.28 | 4,886 | — | — |
| 2003-10-13 | $264.96 | $264.96 | 6,788 | — | — |
| 2003-10-10 | $240.00 | $240.00 | 2,283 | — | — |
| 2003-10-09 | $240.00 | $240.00 | 4,142 | — | — |
| 2003-10-08 | $238.08 | $238.08 | 9,524 | — | — |
| 2003-10-07 | $218.88 | $218.88 | 4,645 | — | — |
| 2003-10-06 | $201.60 | $201.60 | 2,303 | — | — |
| 2003-10-03 | $197.76 | $197.76 | 4,435 | — | — |
| 2003-10-02 | $192.00 | $192.00 | 1,467 | — | — |
| 2003-10-01 | $182.40 | $182.40 | 633 | — | — |
| 2003-09-30 | $186.24 | $186.24 | 2,252 | — | — |
| 2003-09-29 | $172.80 | $172.80 | 7,171 | — | — |
| 2003-09-26 | $199.68 | $199.68 | 7,257 | — | — |
| 2003-09-25 | $199.68 | $199.68 | 5,213 | — | — |
| 2003-09-24 | $218.88 | $218.88 | 5,483 | — | — |
| 2003-09-23 | $188.16 | $188.16 | 3,910 | — | — |
| 2003-09-22 | $199.68 | $199.68 | 2,225 | — | — |
| 2003-09-19 | $205.44 | $205.44 | 1,971 | — | — |
| 2003-09-18 | $203.52 | $203.52 | 1,879 | — | — |
| 2003-09-17 | $201.60 | $201.60 | 3,434 | — | — |
| 2003-09-16 | $216.96 | $216.96 | 7,768 | — | — |
| 2003-09-15 | $192.00 | $192.00 | 2,060 | — | — |
| 2003-09-12 | $190.08 | $190.08 | 2,808 | — | — |
| 2003-09-11 | $193.92 | $193.92 | 7,507 | — | — |
| 2003-09-10 | $207.36 | $207.36 | 9,972 | — | — |
| 2003-09-09 | $172.80 | $172.80 | 696 | — | — |
| 2003-09-08 | $168.96 | $168.96 | 1,905 | — | — |
| 2003-09-05 | $184.32 | $184.32 | 6,678 | — | — |
| 2003-09-04 | $176.64 | $176.64 | 6,988 | — | — |
| 2003-09-03 | $165.12 | $165.12 | 2,364 | — | — |
| 2003-09-02 | $157.44 | $157.44 | 1,688 | — | — |
| 2003-08-29 | $153.60 | $153.60 | 508 | — | — |
| 2003-08-28 | $157.44 | $157.44 | 3,882 | — | — |
| 2003-08-27 | $140.16 | $140.16 | 181 | — | — |
| 2003-08-26 | $144.00 | $144.00 | 409 | — | — |
| 2003-08-25 | $140.16 | $140.16 | 381 | — | — |
| 2003-08-22 | $138.24 | $138.24 | 364 | — | — |
| 2003-08-21 | $132.48 | $132.48 | 395 | — | — |
| 2003-08-20 | $130.56 | $130.56 | 1,026 | — | — |
| 2003-08-19 | $122.88 | $122.88 | 982 | — | — |
| 2003-08-18 | $119.04 | $119.04 | 681 | — | — |
| 2003-08-15 | $115.20 | $115.20 | 306 | — | — |
| 2003-08-14 | $115.20 | $115.20 | 552 | — | — |
| 2003-08-13 | $117.12 | $117.12 | 160 | — | — |
| 2003-08-12 | $115.20 | $115.20 | 684 | — | — |
| 2003-08-11 | $113.28 | $113.28 | 856 | — | — |
| 2003-08-08 | $120.96 | $120.96 | 802 | — | — |
| 2003-08-07 | $122.88 | $122.88 | 414 | — | — |
| 2003-08-06 | $117.12 | $117.12 | 737 | — | — |
| 2003-08-05 | $120.96 | $120.96 | 1,127 | — | — |
| 2003-08-04 | $124.80 | $124.80 | 455 | — | — |
| 2003-08-01 | $132.48 | $132.48 | 1,116 | — | — |
| 2003-07-31 | $134.40 | $134.40 | 1,603 | — | — |
| 2003-07-30 | $134.40 | $134.40 | 756 | — | — |
| 2003-07-29 | $140.16 | $140.16 | 1,994 | — | — |
| 2003-07-28 | $140.16 | $140.16 | 733 | — | — |
| 2003-07-25 | $142.08 | $142.08 | 745 | — | — |
| 2003-07-24 | $140.16 | $140.16 | 1,131 | — | — |
| 2003-07-23 | $149.76 | $149.76 | 1,086 | — | — |
| 2003-07-22 | $153.60 | $153.60 | 6,676 | — | — |
| 2003-07-21 | $142.08 | $142.08 | 699 | — | — |
| 2003-07-18 | $142.08 | $142.08 | 1,273 | — | — |
| 2003-07-17 | $138.24 | $138.24 | 1,219 | — | — |
| 2003-07-16 | $142.08 | $142.08 | 2,820 | — | — |
| 2003-07-15 | $147.84 | $147.84 | 838 | — | — |
| 2003-07-14 | $149.76 | $149.76 | 1,459 | — | — |
| 2003-07-11 | $149.76 | $149.76 | 816 | — | — |
| 2003-07-10 | $147.84 | $147.84 | 2,023 | — | — |
| 2003-07-09 | $161.28 | $161.28 | 2,103 | — | — |
| 2003-07-08 | $151.68 | $151.68 | 1,858 | — | — |
| 2003-07-07 | $134.40 | $134.40 | 1,016 | — | — |
| 2003-07-03 | $134.40 | $134.40 | 1,638 | — | — |
| 2003-07-02 | $132.48 | $132.48 | 1,131 | — | — |
| 2003-07-01 | $132.48 | $132.48 | 1,721 | — | — |
| 2003-06-30 | $138.24 | $138.24 | 2,286 | — | — |
| 2003-06-27 | $142.08 | $142.08 | 1,541 | — | — |
| 2003-06-26 | $140.16 | $140.16 | 1,448 | — | — |
| 2003-06-25 | $134.40 | $134.40 | 1,243 | — | — |
| 2003-06-24 | $138.24 | $138.24 | 1,548 | — | — |
| 2003-06-23 | $140.16 | $140.16 | 2,504 | — | — |
| 2003-06-20 | $136.32 | $136.32 | 3,022 | — | — |
| 2003-06-19 | $138.24 | $138.24 | 1,157 | — | — |
| 2003-06-18 | $136.32 | $136.32 | 2,088 | — | — |
| 2003-06-17 | $145.92 | $145.92 | 3,789 | — | — |
| 2003-06-16 | $151.68 | $151.68 | 3,836 | — | — |
| 2003-06-13 | $159.36 | $159.36 | 7,214 | — | — |
| 2003-06-12 | $178.56 | $178.56 | 26,531 | — | — |
| 2003-06-11 | $126.72 | $126.72 | 6,533 | — | — |
| 2003-06-10 | $130.56 | $130.56 | 9,149 | — | — |
| 2003-06-09 | $124.80 | $124.80 | 4,187 | — | — |
| 2003-06-06 | $119.04 | $119.04 | 6,249 | — | — |
| 2003-06-05 | $136.32 | $136.32 | 7,839 | — | — |
| 2003-06-04 | $147.84 | $147.84 | 26,648 | — | — |
| 2003-06-03 | $80.64 | $80.64 | 1,098 | — | — |
| 2003-06-02 | $69.12 | $69.12 | 373 | — | — |
| 2003-05-30 | $72.96 | $72.96 | 1,080 | — | — |
| 2003-05-29 | $76.80 | $76.80 | 4,379 | — | — |
| 2003-05-28 | $72.96 | $72.96 | 2,936 | — | — |
| 2003-05-27 | $57.60 | $57.60 | 553 | — | — |
| 2003-05-23 | $61.44 | $61.44 | 118 | — | — |
| 2003-05-22 | $55.68 | $55.68 | 1,077 | — | — |
| 2003-05-21 | $55.68 | $55.68 | 529 | — | — |
| 2003-05-20 | $53.76 | $53.76 | 854 | — | — |
| 2003-05-19 | $61.44 | $61.44 | 1,692 | — | — |
| 2003-05-16 | $51.84 | $51.84 | 223 | — | — |
| 2003-05-15 | $51.84 | $51.84 | 312 | — | — |
| 2003-05-14 | $55.68 | $55.68 | 254 | — | — |
| 2003-05-13 | $57.60 | $57.60 | 1,405 | — | — |
| 2003-05-12 | $55.68 | $55.68 | 613 | — | — |
| 2003-05-09 | $49.92 | $49.92 | 983 | — | — |
| 2003-05-08 | $55.68 | $55.68 | 196 | — | — |
| 2003-05-07 | $55.68 | $55.68 | 496 | — | — |
| 2003-05-06 | $49.92 | $49.92 | 80 | — | — |
| 2003-05-05 | $49.92 | $49.92 | 219 | — | — |
| 2003-05-02 | $61.44 | $61.44 | 8 | — | — |
| 2003-05-01 | $61.44 | $61.44 | 99 | — | — |
| 2003-04-30 | $55.68 | $55.68 | 181 | — | — |
| 2003-04-29 | $51.84 | $51.84 | 185 | — | — |
| 2003-04-28 | $49.92 | $49.92 | 169 | — | — |
| 2003-04-25 | $53.76 | $53.76 | 248 | — | — |
| 2003-04-24 | $51.84 | $51.84 | 355 | — | — |
| 2003-04-23 | $49.92 | $49.92 | 54 | — | — |
| 2003-04-22 | $49.92 | $49.92 | 334 | — | — |
| 2003-04-21 | $48.00 | $48.00 | 17 | — | — |
| 2003-04-17 | $48.00 | $48.00 | 49 | — | — |
| 2003-04-16 | $51.84 | $51.84 | 63 | — | — |
| 2003-04-15 | $46.08 | $46.08 | 97 | — | — |
| 2003-04-14 | $49.92 | $49.92 | 505 | — | — |
| 2003-04-11 | $48.00 | $48.00 | 270 | — | — |
| 2003-04-10 | $48.00 | $48.00 | 553 | — | — |
| 2003-04-09 | $48.00 | $48.00 | 165 | — | — |
| 2003-04-08 | $48.00 | $48.00 | 459 | — | — |
| 2003-04-07 | $51.84 | $51.84 | 253 | — | — |
| 2003-04-04 | $51.84 | $51.84 | 154 | — | — |
| 2003-04-03 | $53.76 | $53.76 | 57 | — | — |
| 2003-04-02 | $51.84 | $51.84 | 515 | — | — |
| 2003-04-01 | $49.92 | $49.92 | 1 | — | — |
| 2003-03-31 | $49.92 | $49.92 | 135 | — | — |
| 2003-03-28 | $49.92 | $49.92 | 111 | — | — |
| 2003-03-27 | $53.76 | $53.76 | 24 | — | — |
| 2003-03-26 | $53.76 | $53.76 | 356 | — | — |
| 2003-03-25 | $53.76 | $53.76 | 0 | — | — |
| 2003-03-24 | $53.76 | $53.76 | 198 | — | — |
| 2003-03-21 | $59.52 | $59.52 | 125 | — | — |
| 2003-03-20 | $61.44 | $61.44 | 167 | — | — |
| 2003-03-19 | $65.28 | $65.28 | 893 | — | — |
| 2003-03-18 | $65.28 | $65.28 | 345 | — | — |
| 2003-03-17 | $65.28 | $65.28 | 169 | — | — |
| 2003-03-14 | $61.44 | $61.44 | 192 | — | — |
| 2003-03-13 | $65.28 | $65.28 | 759 | — | — |
| 2003-03-12 | $55.68 | $55.68 | 108 | — | — |
| 2003-03-11 | $53.76 | $53.76 | 28 | — | — |
| 2003-03-10 | $55.68 | $55.68 | 217 | — | — |
| 2003-03-07 | $57.60 | $57.60 | 322 | — | — |
| 2003-03-06 | $61.44 | $61.44 | 110 | — | — |
| 2003-03-05 | $63.36 | $63.36 | 53 | — | — |
| 2003-03-04 | $57.60 | $57.60 | 689 | — | — |
| 2003-03-03 | $67.20 | $67.20 | 502 | — | — |
| 2003-02-28 | $67.20 | $67.20 | 424 | — | — |
| 2003-02-27 | $72.96 | $72.96 | 395 | — | — |
| 2003-02-26 | $57.60 | $57.60 | 2,763 | — | — |
| 2003-02-25 | $53.76 | $53.76 | 1,409 | — | — |
| 2003-02-24 | $53.76 | $53.76 | 284 | — | — |
| 2003-02-21 | $49.92 | $49.92 | 56 | — | — |
| 2003-02-20 | $55.68 | $55.68 | 178 | — | — |
| 2003-02-19 | $49.92 | $49.92 | 599 | — | — |
| 2003-02-18 | $51.84 | $51.84 | 408 | — | — |
| 2003-02-14 | $53.76 | $53.76 | 536 | — | — |
| 2003-02-13 | $53.76 | $53.76 | 667 | — | — |
| 2003-02-12 | $55.68 | $55.68 | 278 | — | — |
| 2003-02-11 | $55.68 | $55.68 | 87 | — | — |
| 2003-02-10 | $59.52 | $59.52 | 795 | — | — |
| 2003-02-07 | $67.20 | $67.20 | 228 | — | — |
| 2003-02-06 | $63.36 | $63.36 | 159 | — | — |
| 2003-02-05 | $63.36 | $63.36 | 240 | — | — |
| 2003-02-04 | $61.44 | $61.44 | 375 | — | — |
| 2003-02-03 | $72.96 | $72.96 | 179 | — | — |
| 2003-01-31 | $82.56 | $82.56 | 786 | — | — |
| 2003-01-30 | $72.96 | $72.96 | 383 | — | — |
| 2003-01-29 | $76.80 | $76.80 | 366 | — | — |
| 2003-01-28 | $84.48 | $84.48 | 542 | — | — |
| 2003-01-27 | $72.96 | $72.96 | 286 | — | — |
| 2003-01-24 | $71.04 | $71.04 | 111 | — | — |
| 2003-01-23 | $71.04 | $71.04 | 434 | — | — |
| 2003-01-22 | $72.96 | $72.96 | 606 | — | — |
| 2003-01-21 | $65.28 | $65.28 | 478 | — | — |
| 2003-01-17 | $57.60 | $57.60 | 73 | — | — |
| 2003-01-16 | $61.44 | $61.44 | 559 | — | — |
| 2003-01-15 | $51.84 | $51.84 | 97 | — | — |
| 2003-01-14 | $53.76 | $53.76 | 123 | — | — |
| 2003-01-13 | $53.76 | $53.76 | 217 | — | — |
| 2003-01-10 | $53.76 | $53.76 | 249 | — | — |
| 2003-01-09 | $53.76 | $53.76 | 497 | — | — |
| 2003-01-08 | $51.84 | $51.84 | 1,232 | — | — |
| 2003-01-07 | $51.84 | $51.84 | 424 | — | — |
| 2003-01-06 | $61.44 | $61.44 | 311 | — | — |
| 2003-01-03 | $55.68 | $55.68 | 28 | — | — |
| 2003-01-02 | $53.76 | $53.76 | 30 | — | — |